Dark

ETHA20270617C18
ETHA Jun 17 2027 18.00 Call (ETHA270617C00018000)
option OPRA

EOD

Aug 6, 2026

2.10+3.960%(+0.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.0200	2.1000	2.0200	2.1000	+3.960%	7	4,299	0.000%
2026-08-05	1.9300	2.0200	1.9300	2.0200	+3.061%	21	4,299	+3.960%
2026-08-04	1.9800	1.9800	1.9600	1.9600	-1.010%	17	4,311	+7.143%
2026-08-03	1.9800	1.9800	1.9500	1.9800	-1.980%	14	4,306	+6.061%
2026-07-31	2.0700	2.0700	2.0000	2.0200	-5.607%	47	4,317	+3.960%
2026-07-30	2.1500	2.2300	2.1400	2.1400	0.000%	222	4,356	-1.869%
2026-07-28	2.0900	2.1400	2.0900	2.1400	-9.322%	48	4,370	-1.869%
2026-07-27	2.3800	2.3800	2.3000	2.3600	+11.848%	256	4,370	-11.017%
2026-07-24	1.9800	2.1100	1.9800	2.1100	-1.860%	27	4,300	-0.474%
2026-07-23	2.2200	2.2200	2.1500	2.1500	-9.283%	14	4,287	-2.326%
2026-07-22	2.3400	2.4000	2.3400	2.3700	+6.757%	14	4,308	-11.392%
2026-07-21	2.2500	2.2500	2.2200	2.2200	-1.333%	2	4,308	-5.405%
2026-07-20	2.2000	2.2500	2.2000	2.2500	+13.065%	18	4,307	-6.667%
2026-07-17	1.9500	1.9900	1.9500	1.9900	-7.009%	31	4,295	+5.528%
2026-07-16	2.1400	2.1400	2.1400	2.1400	-10.460%	16	4,321	-1.869%
2026-07-15	2.3700	2.4200	2.3700	2.3900	+8.145%	3	4,321	-12.134%
2026-07-14	2.1700	2.2300	2.1200	2.2100	+19.459%	178	4,321	-4.977%
2026-07-13	1.9200	1.9700	1.8500	1.8500	-2.632%	84	4,279	+13.514%
2026-07-10	2.0000	2.0000	1.8900	1.9000	+3.825%	328	4,283	+10.526%
2026-07-09	1.8400	1.9000	1.8300	1.8300	+1.667%	21	4,190	+14.754%
2026-07-08	1.8600	1.8600	1.8000	1.8000	-20.000%	8	4,175	+16.667%
2026-07-07	2.2500	2.2500	2.2500	2.2500	+32.353%	2	4,173	-6.667%
2026-07-02	1.7300	1.7600	1.7000	1.7000	+13.333%	51	4,191	+23.529%
2026-07-01	1.5100	1.5200	1.5000	1.5000	+3.448%	7	4,191	+40.000%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-6.452%	1	4,197	+44.828%
2026-06-29	1.4400	1.5500	1.4400	1.5500	+6.164%	6	4,196	+35.484%
2026-06-25	1.5000	1.5000	1.4100	1.4600	-2.667%	29	4,194	+43.836%
2026-06-24	1.5700	1.5700	1.5000	1.5000	-14.286%	9	4,200	+40.000%
2026-06-23	1.8900	1.8900	1.7100	1.7500	-14.634%	15	4,205	+20.000%
2026-06-22	2.1500	2.1500	2.0500	2.0500	-1.914%	4	4,197	+2.439%
2026-06-17	2.0900	2.0900	2.0900	2.0900	+1.951%	3	4,195	+0.478%
2026-06-16	2.3000	2.3000	2.0500	2.0500	-11.638%	3	4,195	+2.439%
2026-06-15	2.2900	2.3200	2.2900	2.3200	+22.751%	14	4,195	-9.483%
2026-06-12	1.7500	1.8900	1.7500	1.8900	-2.577%	23	4,199	+11.111%
2026-06-11	1.8700	1.9500	1.8500	1.9400	+18.293%	29	4,198	+8.247%
2026-06-10	1.8100	1.8100	1.6400	1.6400	-11.351%	2	4,193	+28.049%
2026-06-09	1.9000	1.9000	1.7700	1.8500	-6.091%	35	4,214	+13.514%
2026-06-08	2.0300	2.0900	1.9400	1.9700	+15.882%	92	4,200	+6.599%
2026-06-05	1.8000	1.9000	1.5800	1.7000	-24.444%	363	4,196	+23.529%
2026-06-04	2.1800	2.2500	2.1500	2.2500	-3.846%	45	4,252	-6.667%
2026-06-03	2.5000	2.6000	2.3400	2.3400	-22.000%	46	4,232	-10.256%
2026-06-01	2.9000	3.0000	2.8000	3.0000	-3.226%	144	4,232	-30.000%
2026-05-29	3.0000	3.1000	2.9700	3.1000	-1.899%	31	4,249	-32.258%
2026-05-28	3.0000	3.1900	2.9500	3.1600	-4.242%	50	4,272	-33.544%
2026-05-27	3.3000	3.4500	3.2500	3.3000	-2.077%	64	4,282	-36.364%
2026-05-26	3.6500	3.6500	3.3700	3.3700	-0.882%	163	4,275	-37.685%
2026-05-22	3.6800	3.7000	3.4000	3.4000	-8.847%	5	4,388	-38.235%
2026-05-21	3.7900	3.8000	3.7300	3.7300	-1.842%	12	4,389	-43.700%
2026-05-20	3.7500	3.8500	3.7500	3.8000	+1.333%	19	4,389	-44.737%
2026-05-19	3.7500	3.8300	3.7400	3.7500	+1.351%	18	4,522	-44.000%
2026-05-18	4.0000	4.0000	3.7000	3.7000	-13.953%	130	4,522	-43.243%
2026-05-15	4.7000	4.7000	4.3000	4.3000	-9.664%	281	4,522	-51.163%
2026-05-14	4.6500	4.8000	4.6500	4.7600	+3.704%	18	4,578	-55.882%
2026-05-13	4.6300	4.6300	4.5900	4.5900	+0.218%	15	4,554	-54.248%
2026-05-12	4.6300	4.6600	4.5700	4.5800	-4.583%	115	4,554	-54.148%
2026-05-11	4.8900	4.9000	4.8000	4.8000	-2.041%	49	4,554	-56.250%
2026-05-08	4.8500	4.9000	4.6800	4.9000	+3.158%	74	4,561	-57.143%
2026-05-07	4.8400	4.9000	4.7300	4.7500	-5.941%	29	4,556	-55.789%
2026-05-06	5.2500	5.2500	5.0500	5.0500	-2.885%	143	4,541	-58.416%
2026-05-04	5.0000	5.2000	5.0000	5.2000	+6.122%	10	4,410	-59.615%
2026-05-01	4.9300	4.9300	4.9000	4.9000	+5.376%	57	4,378	-57.143%
2026-04-30	4.6500	4.6500	4.6500	4.6500	-6.061%	50	4,378	-54.839%
2026-04-29	4.9300	4.9500	4.9300	4.9500	+1.020%	11	4,428	-57.576%
2026-04-28	4.9000	4.9000	4.9000	4.9000	+1.031%	10	4,427	-57.143%
2026-04-27	5.0000	5.0000	4.8500	4.8500	-3.770%	51	4,427	-56.701%
2026-04-24	5.0400	5.0400	5.0400	5.0400	+0.800%	1	4,386	-58.333%
2026-04-23	5.0500	5.2500	5.0000	5.0000	-7.407%	39	4,385	-58.000%
2026-04-22	5.5100	5.6100	5.4000	5.4000	+6.719%	66	4,381	-61.111%
2026-04-21	5.0200	5.0600	5.0200	5.0600	-2.692%	5	4,384	-58.498%
2026-04-20	5.1400	5.2000	5.1000	5.2000	-8.772%	7	4,384	-59.615%
2026-04-17	5.8000	5.8000	5.7000	5.7000	+5.556%	101	4,378	-63.158%
2026-04-16	5.3000	5.4000	5.0500	5.4000	+1.887%	245	4,277	-61.111%
2026-04-15	5.3000	5.3300	5.3000	5.3000	0.000%	7	4,151	-60.377%
2026-04-14	5.5600	5.6500	5.2800	5.3000	+9.278%	173	4,153	-60.377%
2026-04-13	4.8000	4.8500	4.8000	4.8500	0.000%	4	4,106	-56.701%
2026-04-10	4.8500	4.9000	4.8500	4.8500	+3.191%	110	4,105	-56.701%
2026-04-08	4.8500	4.8500	4.7000	4.7000	+10.329%	297	4,100	-55.319%
2026-04-07	4.1900	4.2600	4.1500	4.2600	-7.391%	7	4,152	-50.704%
2026-04-06	4.6000	4.6500	4.6000	4.6000	+4.545%	304	4,152	-54.348%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+10.000%	4	4,050	-52.273%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-7.834%	8	4,050	-47.500%
2026-03-26	4.3400	4.3400	4.3400	4.3400	-5.447%	30	4,053	-51.613%
2026-03-24	4.7500	4.7500	4.5500	4.5900	-2.340%	31	4,038	-54.248%
2026-03-23	4.8500	4.8500	4.7000	4.7000	-0.634%	320	4,034	-55.319%
2026-03-20	4.7300	4.7300	4.7300	4.7300	+2.826%	3	4,041	-55.603%
2026-03-19	4.7500	4.7500	4.6000	4.6000	-9.804%	175	4,039	-54.348%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-10.053%	2	4,098	-58.824%
2026-03-17	5.6700	5.6700	5.6400	5.6700	-1.391%	20	4,100	-62.963%
2026-03-16	5.4500	5.7500	5.4500	5.7500	+26.374%	181	4,090	-63.478%
2026-03-13	4.6000	4.6000	4.5500	4.5500	+3.409%	200	3,955	-53.846%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-2.222%	20	3,998	-52.273%
2026-03-11	4.5000	4.5000	4.5000	4.5000	0.000%	200	3,978	-53.333%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+12.500%	1	3,779	-53.333%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-14.530%	10	3,789	-47.500%
2026-03-05	4.6800	4.6800	4.6800	4.6800	-3.505%	1	3,789	-55.128%
2026-03-04	4.6000	4.8500	4.6000	4.8500	+19.753%	25	3,789	-56.701%
2026-03-03	3.8000	4.2500	3.8000	4.0500	-9.193%	16	3,778	-48.148%
2026-03-02	4.4600	4.4600	4.4600	4.4600	-0.889%	1	3,779	-52.915%
2026-02-25	4.1000	4.5000	4.0500	4.5000	+25.000%	39	3,788	-53.333%
2026-02-24	3.4500	3.6500	3.4500	3.6000	+1.408%	130	3,788	-41.667%
2026-02-23	3.8000	3.8000	3.5500	3.5500	-19.318%	32	3,682	-40.845%
2026-02-20	4.4000	4.4000	4.4000	4.4000	+6.024%	1	3,661	-52.273%
2026-02-18	4.1500	4.1500	4.1500	4.1500	-2.810%	1	3,661	-49.398%
2026-02-17	4.1800	4.2700	4.1800	4.2700	+2.644%	3	3,662	-50.820%
2026-02-11	4.1600	4.1600	4.1600	4.1600	-14.227%	1	3,661	-49.519%
2026-02-06	4.5000	4.8500	4.5000	4.8500	+19.458%	2	3,662	-56.701%
2026-02-05	4.7500	4.7500	4.0600	4.0600	-22.519%	157	3,663	-48.276%
2026-02-04	5.2400	5.2400	5.2400	5.2400	-14.797%	3,500	3,715	-59.924%
2026-02-03	5.7900	6.1500	5.3200	6.1500	+2.671%	8	328	-65.854%
2026-02-02	6.1500	6.3000	5.9900	5.9900	-23.205%	180	322	-64.942%
2026-01-30	7.9000	7.9000	7.8000	7.8000	-19.588%	6	143	-73.077%
2026-01-27	9.7000	9.7000	9.7000	9.7000	+4.301%	110	137	-78.351%
2026-01-22	9.3000	9.3000	9.3000	9.3000	-3.826%	1	28	-77.419%
2026-01-20	9.7100	9.7100	9.6700	9.6700	-18.739%	5	27	-78.283%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+4.569%	16	22	-82.353%
2026-01-06	11.3800	11.3800	11.3800	11.3800	-0.088%	4	6	-81.547%
2025-12-11	11.3900	11.3900	11.3900	11.3900	+3.545%	1	2	-81.563%
2025-12-08	11.0000	11.0000	11.0000	11.0000	+21.816%	1	2	-80.909%
2025-11-21	9.0300	9.0300	9.0300	9.0300	-9.880%	1	1	-76.744%
2025-11-19	10.0200	10.0200	10.0200	10.0200	0.000%	1	1	-79.042%

.dark-mode .hFsnXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFsnXY{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617C18ETHA Jun 17 2027 18.00 Call (ETHA270617C00018000)option OPRA

ETHA20270617C18
ETHA Jun 17 2027 18.00 Call (ETHA270617C00018000)
option OPRA